26.74
-0.48(-1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 25.8 | 26.74 | 26.74 | 27.36 | 25.8 | 8.18M |
| November 13, 2025 | 25.8 | 27.22 | 27.22 | 27.68 | 25.8 | 15.73M |
| November 12, 2025 | 26.95 | 27.71 | 27.71 | 28.09 | 26.89 | 23.11M |
| November 11, 2025 | 26.84 | 26.95 | 26.95 | 27.2 | 26.71 | 10.51M |
| November 10, 2025 | 25.95 | 26.84 | 26.84 | 26.97 | 25.91 | 13.73M |
| November 07, 2025 | 25.8 | 26 | 26 | 26.18 | 25.72 | 8.88M |
| November 06, 2025 | 25.97 | 25.82 | 25.82 | 26.03 | 25.8 | 6.85M |
| November 05, 2025 | 25.52 | 26.01 | 26.01 | 26.1 | 25.31 | 11.03M |
| November 04, 2025 | 25.6 | 25.7 | 25.7 | 25.84 | 25.54 | 7.6M |
| November 03, 2025 | 25.64 | 25.73 | 25.73 | 25.94 | 25.4 | 9.18M |
| October 31, 2025 | 25.12 | 25.59 | 25.59 | 25.77 | 25 | 12.57M |
| October 30, 2025 | 25.51 | 25.14 | 25.14 | 26.09 | 25.08 | 15.71M |
| October 29, 2025 | 25.12 | 25.61 | 25.61 | 25.68 | 24.78 | 14.28M |
| October 28, 2025 | 25.35 | 25.38 | 25.38 | 25.72 | 25.25 | 11.19M |
| October 27, 2025 | 24.87 | 25.39 | 25.39 | 25.61 | 24.85 | 16.84M |
| October 24, 2025 | 24.94 | 24.82 | 24.82 | 25.07 | 24.81 | 8.12M |
| October 23, 2025 | 25.06 | 24.97 | 24.97 | 25.08 | 24.73 | 7.72M |
| October 22, 2025 | 24.87 | 25.05 | 25.05 | 25.2 | 24.81 | 6.7M |
| October 21, 2025 | 25.1 | 25 | 25 | 25.1 | 24.88 | 9.44M |
| October 20, 2025 | 25.33 | 25.07 | 25.07 | 25.48 | 25.02 | 9.28M |
| October 17, 2025 | 25.8 | 25.18 | 25.18 | 25.94 | 25.12 | 9.65M |
| October 16, 2025 | 26.08 | 25.8 | 25.8 | 26.26 | 25.66 | 7.63M |
| October 15, 2025 | 25.7 | 26.07 | 26.07 | 26.2 | 25.65 | 9.7M |
| October 14, 2025 | 25.51 | 25.76 | 25.76 | 26.35 | 25.45 | 14.88M |
| October 13, 2025 | 25.22 | 25.45 | 25.45 | 25.62 | 25.14 | 13.6M |
| October 10, 2025 | 25.75 | 25.92 | 25.92 | 26.37 | 25.64 | 15.1M |
| October 09, 2025 | 25.93 | 25.73 | 25.73 | 25.94 | 25.21 | 18.02M |
| September 30, 2025 | 26.54 | 26.04 | 26.04 | 26.66 | 25.98 | 14.95M |
| September 29, 2025 | 27.03 | 26.55 | 26.55 | 27.08 | 26.38 | 14.72M |
| September 26, 2025 | 26.84 | 27.16 | 27.16 | 27.3 | 26.31 | 20.94M |
| September 25, 2025 | 27.3 | 26.95 | 26.95 | 27.69 | 26.91 | 26.39M |
| September 24, 2025 | 25.04 | 27.3 | 27.3 | 27.5 | 24.89 | 49.87M |
| September 23, 2025 | 25.01 | 25.13 | 25.13 | 25.18 | 24.77 | 8.63M |
| September 22, 2025 | 25.28 | 25.01 | 25.01 | 25.28 | 24.86 | 9.93M |
| September 19, 2025 | 24.92 | 25.33 | 25.33 | 25.38 | 24.7 | 11.33M |
| September 18, 2025 | 25.28 | 25.04 | 25.04 | 25.54 | 24.79 | 16.56M |
| September 17, 2025 | 24.67 | 25.27 | 25.27 | 25.5 | 24.61 | 18.24M |
| September 16, 2025 | 24.8 | 24.64 | 24.64 | 24.81 | 24.5 | 6.65M |
| September 15, 2025 | 24.88 | 24.76 | 24.76 | 24.93 | 24.62 | 8.9M |
| September 12, 2025 | 25.05 | 24.85 | 24.85 | 25.06 | 24.78 | 9.05M |
| September 11, 2025 | 24.88 | 25.05 | 25.05 | 25.07 | 24.73 | 7.47M |
| September 10, 2025 | 25.1 | 24.92 | 24.92 | 25.18 | 24.72 | 10.55M |
| September 09, 2025 | 25.16 | 25.22 | 25.22 | 25.28 | 24.96 | 9.99M |
| September 08, 2025 | 24.8 | 25.13 | 25.13 | 25.15 | 24.78 | 11.4M |
| September 05, 2025 | 24.57 | 24.78 | 24.78 | 24.8 | 24.51 | 8.03M |
| September 04, 2025 | 24.75 | 24.6 | 24.6 | 24.83 | 24.29 | 12.33M |
| September 03, 2025 | 25.14 | 24.67 | 24.67 | 25.29 | 24.66 | 12.49M |
| September 02, 2025 | 25.24 | 25.14 | 25.14 | 25.37 | 24.96 | 11.82M |
| September 01, 2025 | 25.4 | 25.17 | 25.17 | 25.45 | 25.05 | 13.49M |
| August 29, 2025 | 25.46 | 25.43 | 25.43 | 25.8 | 25.41 | 15.7M |
| August 28, 2025 | 25.28 | 25.46 | 25.46 | 25.58 | 24.87 | 19.69M |
| August 27, 2025 | 25.74 | 25.42 | 25.42 | 26.1 | 25.39 | 23.84M |
| August 26, 2025 | 25.56 | 25.61 | 25.61 | 25.85 | 25.28 | 21.23M |
| August 25, 2025 | 24.81 | 25.6 | 25.6 | 25.78 | 24.81 | 33.84M |
| August 22, 2025 | 24.7 | 24.67 | 24.67 | 24.76 | 24.5 | 15.69M |
| August 21, 2025 | 24.52 | 24.69 | 24.69 | 24.92 | 24.44 | 20.48M |
| August 20, 2025 | 24.45 | 24.49 | 24.49 | 24.53 | 24.27 | 11.28M |
| August 19, 2025 | 24.59 | 24.45 | 24.45 | 24.66 | 24.34 | 11.98M |
| August 18, 2025 | 24.4 | 24.51 | 24.51 | 24.67 | 24.4 | 16.15M |
| August 15, 2025 | 24.24 | 24.36 | 24.36 | 24.36 | 23.82 | 13.36M |